Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 7.572 | 7.740 | 7.516 | 7.581 | 1,099,809 | +0.06(+0.74%) |
Apr 27, 2007 | 7.488 | 7.628 | 7.488 | 7.525 | 1,039,506 | +0.13(+1.77%) |
Apr 26, 2007 | 7.067 | 7.450 | 7.039 | 7.394 | 1,650,411 | +0.27(+3.80%) |
Apr 25, 2007 | 7.282 | 7.310 | 7.123 | 7.123 | 1,365,443 | -0.12(-1.68%) |
Apr 24, 2007 | 7.469 | 7.488 | 7.217 | 7.245 | 1,122,410 | -0.16(-2.14%) |
Apr 23, 2007 | 7.404 | 7.506 | 7.338 | 7.404 | 860,391 | +0.00(+0.00%) |
Apr 20, 2007 | 7.516 | 7.553 | 7.404 | 7.404 | 919,114 | +0.04(+0.51%) |
Apr 19, 2007 | 7.422 | 7.460 | 7.320 | 7.366 | 889,445 | -0.17(-2.23%) |
Apr 18, 2007 | 7.712 | 7.721 | 7.516 | 7.534 | 770,873 | -0.11(-1.47%) |
Apr 17, 2007 | 7.656 | 7.758 | 7.628 | 7.646 | 622,847 | -0.07(-0.97%) |
Apr 16, 2007 | 7.637 | 7.749 | 7.628 | 7.721 | 865,023 | +0.11(+1.47%) |
Apr 13, 2007 | 7.693 | 7.693 | 7.497 | 7.609 | 1,651,964 | +0.03(+0.37%) |
Apr 12, 2007 | 7.525 | 7.618 | 7.497 | 7.581 | 844,030 | +0.04(+0.49%) |
Apr 11, 2007 | 7.768 | 7.823 | 7.460 | 7.544 | 1,352,483 | -0.14(-1.82%) |
Apr 10, 2007 | 7.712 | 7.749 | 7.674 | 7.684 | 662,263 | +0.11(+1.48%) |
Apr 09, 2007 | 7.702 | 7.749 | 7.534 | 7.572 | 1,235,518 | -0.14(-1.82%) |
Apr 05, 2007 | 7.618 | 7.758 | 7.562 | 7.712 | 1,699,414 | +0.14(+1.85%) |
Apr 04, 2007 | 7.273 | 7.572 | 7.226 | 7.572 | 2,997,438 | +0.36(+5.05%) |
Apr 03, 2007 | 7.282 | 7.282 | 7.152 | 7.208 | 1,255,092 | -0.07(-1.03%) |
Apr 02, 2007 | 7.273 | 7.282 | 7.077 | 7.282 | 986,808 | +0.09(+1.30%) |
Mar 30, 2007 | 7.441 | 7.441 | 7.189 | 7.189 | 956,496 | -0.21(-2.90%) |
Mar 29, 2007 | 7.376 | 7.478 | 7.357 | 7.404 | 984,344 | +0.06(+0.76%) |
Mar 28, 2007 | 7.432 | 7.460 | 7.348 | 7.348 | 861,596 | -0.06(-0.76%) |
Mar 27, 2007 | 7.432 | 7.432 | 7.348 | 7.404 | 980,488 | +0.00(+0.00%) |
Mar 26, 2007 | 7.320 | 7.413 | 7.320 | 7.404 | 937,822 | +0.07(+0.89%) |
Mar 23, 2007 | 7.329 | 7.366 | 7.198 | 7.338 | 989,164 | +0.03(+0.38%) |
Mar 22, 2007 | 7.329 | 7.422 | 7.273 | 7.310 | 1,586,626 | +0.03(+0.38%) |
Mar 21, 2007 | 6.993 | 7.292 | 6.964 | 7.282 | 1,551,708 | +0.34(+4.84%) |
Mar 20, 2007 | 7.077 | 7.077 | 6.871 | 6.946 | 2,102,470 | +0.03(+0.40%) |
Mar 19, 2007 | 7.105 | 7.123 | 6.871 | 6.918 | 1,784,781 | -0.12(-1.72%) |
Mar 16, 2007 | 7.161 | 7.189 | 6.955 | 7.039 | 1,537,570 | -0.06(-0.79%) |
Mar 15, 2007 | 7.133 | 7.208 | 7.021 | 7.095 | 1,379,903 | +0.02(+0.26%) |
Mar 14, 2007 | 7.011 | 7.142 | 6.965 | 7.077 | 1,555,243 | +0.04(+0.53%) |
Mar 13, 2007 | 7.142 | 7.226 | 7.002 | 7.039 | 1,321,742 | -0.10(-1.44%) |
Mar 12, 2007 | 7.133 | 7.245 | 7.105 | 7.142 | 859,775 | -0.04(-0.52%) |
Mar 09, 2007 | 7.320 | 7.320 | 7.123 | 7.180 | 766,482 | -0.04(-0.52%) |
Mar 08, 2007 | 7.301 | 7.357 | 7.180 | 7.217 | 1,104,951 | -0.02(-0.26%) |
Mar 07, 2007 | 7.385 | 7.394 | 7.217 | 7.236 | 1,155,614 | -0.12(-1.65%) |
Mar 06, 2007 | 7.320 | 7.366 | 7.189 | 7.357 | 1,087,170 | +0.24(+3.41%) |
Mar 05, 2007 | 7.282 | 7.282 | 6.862 | 7.114 | 1,695,879 | -0.21(-2.81%) |
Mar 02, 2007 | 7.572 | 7.637 | 7.282 | 7.320 | 2,352,359 | -0.33(-4.27%) |
Mar 01, 2007 | 7.749 | 7.814 | 7.618 | 7.646 | 1,445,197 | -0.21(-2.62%) |
Feb 28, 2007 | 7.861 | 7.898 | 7.693 | 7.852 | 1,991,718 | +0.01(+0.12%) |
Feb 27, 2007 | 8.141 | 8.206 | 7.497 | 7.842 | 2,299,339 | -0.50(-6.04%) |
Feb 26, 2007 | 8.515 | 8.515 | 8.291 | 8.347 | 1,300,159 | -0.05(-0.56%) |
Feb 23, 2007 | 8.617 | 8.664 | 8.337 | 8.393 | 1,582,556 | -0.10(-1.21%) |
Feb 22, 2007 | 8.701 | 8.767 | 8.487 | 8.496 | 1,395,113 | -0.23(-2.67%) |
Feb 21, 2007 | 8.543 | 8.729 | 8.356 | 8.729 | 3,295,145 | +0.37(+4.47%) |
Feb 20, 2007 | 8.356 | 8.393 | 8.234 | 8.356 | 1,451,989 | +0.22(+2.76%) |
Feb 16, 2007 | 8.188 | 8.188 | 8.113 | 8.132 | 451,042 | -0.12(-1.47%) |
Feb 15, 2007 | 8.253 | 8.281 | 8.160 | 8.253 | 1,444,598 | +0.03(+0.34%) |
Feb 14, 2007 | 8.113 | 8.281 | 8.057 | 8.225 | 848,494 | +0.15(+1.85%) |
Feb 13, 2007 | 8.066 | 8.169 | 8.038 | 8.076 | 732,592 | +0.06(+0.70%) |
Feb 12, 2007 | 7.982 | 8.076 | 7.926 | 8.020 | 530,381 | +0.01(+0.12%) |
Feb 09, 2007 | 8.057 | 8.169 | 7.982 | 8.010 | 1,831,695 | +0.04(+0.47%) |
Feb 08, 2007 | 8.020 | 8.094 | 7.926 | 7.973 | 1,244,194 | -0.05(-0.58%) |
Feb 07, 2007 | 8.169 | 8.188 | 7.992 | 8.020 | 547,655 | -0.12(-1.49%) |
Feb 06, 2007 | 8.216 | 8.272 | 8.020 | 8.141 | 831,712 | +0.02(+0.23%) |
Feb 05, 2007 | 8.085 | 8.141 | 8.057 | 8.122 | 670,939 | +0.05(+0.58%) |
Feb 02, 2007 | 8.010 | 8.169 | 7.936 | 8.076 | 1,026,653 | -0.12(-1.48%) |
Feb 01, 2007 | 8.356 | 8.431 | 8.178 | 8.197 | 1,448,561 | -0.04(-0.45%) |
Jan 31, 2007 | 7.861 | 8.319 | 7.861 | 8.234 | 1,259,511 | +0.38(+4.88%) |
Jan 30, 2007 | 7.824 | 7.908 | 7.805 | 7.852 | 879,376 | +0.07(+0.84%) |
Jan 29, 2007 | 7.749 | 7.954 | 7.749 | 7.786 | 771,087 | -0.03(-0.36%) |
Jan 26, 2007 | 8.029 | 8.066 | 7.758 | 7.814 | 1,092,419 | -0.26(-3.24%) |
Jan 25, 2007 | 8.281 | 8.356 | 8.048 | 8.076 | 1,016,906 | -0.15(-1.82%) |
Jan 24, 2007 | 8.262 | 8.272 | 8.122 | 8.225 | 1,381,189 | -0.05(-0.56%) |
Jan 23, 2007 | 8.225 | 8.356 | 8.206 | 8.272 | 2,333,829 | +0.12(+1.49%) |
Jan 22, 2007 | 8.216 | 8.328 | 8.104 | 8.150 | 1,525,359 | -0.09(-1.13%) |
Jan 19, 2007 | 8.104 | 8.244 | 8.048 | 8.244 | 1,043,791 | +0.21(+2.67%) |
Jan 18, 2007 | 8.113 | 8.169 | 8.001 | 8.029 | 1,287,253 | -0.05(-0.58%) |
Jan 17, 2007 | 8.001 | 8.169 | 8.001 | 8.076 | 746,024 | +0.00(+0.00%) |
Jan 16, 2007 | 8.253 | 8.253 | 7.973 | 8.076 | 584,180 | +0.05(+0.58%) |
Jan 12, 2007 | 7.796 | 8.122 | 7.796 | 8.029 | 1,248,907 | +0.28(+3.61%) |
Jan 11, 2007 | 7.814 | 7.898 | 7.721 | 7.749 | 999,233 | -0.07(-0.95%) |
Jan 10, 2007 | 7.824 | 7.852 | 7.702 | 7.824 | 839,424 | -0.05(-0.59%) |
Jan 09, 2007 | 7.861 | 7.936 | 7.693 | 7.870 | 1,055,466 | -0.01(-0.12%) |
Jan 08, 2007 | 7.824 | 7.926 | 7.730 | 7.880 | 1,178,321 | +0.11(+1.44%) |
Jan 05, 2007 | 7.730 | 7.768 | 7.609 | 7.768 | 1,054,823 | -0.02(-0.24%) |
Jan 04, 2007 | 7.973 | 7.973 | 7.758 | 7.786 | 809,754 | -0.17(-2.11%) |
Jan 03, 2007 | 8.309 | 8.393 | 7.926 | 7.954 | 1,152,508 | -0.27(-3.29%) |
Dec 29, 2006 | 8.272 | 8.272 | 8.169 | 8.225 | 690,326 | -0.05(-0.56%) |
Dec 28, 2006 | 8.281 | 8.328 | 8.216 | 8.272 | 1,100,131 | +0.07(+0.80%) |
Dec 27, 2006 | 7.992 | 8.206 | 7.908 | 8.206 | 755,664 | +0.22(+2.81%) |
Dec 26, 2006 | 7.964 | 8.141 | 7.964 | 7.982 | 431,547 | +0.08(+1.06%) |
Dec 22, 2006 | 7.973 | 8.010 | 7.852 | 7.898 | 531,589 | -0.05(-0.59%) |
Dec 21, 2006 | 8.057 | 8.057 | 7.936 | 7.945 | 483,389 | -0.12(-1.50%) |
Dec 20, 2006 | 8.272 | 8.297 | 8.048 | 8.066 | 573,576 | -0.19(-2.26%) |
Dec 19, 2006 | 8.094 | 8.319 | 8.094 | 8.253 | 797,437 | +0.17(+2.08%) |
Dec 18, 2006 | 8.132 | 8.160 | 7.964 | 8.085 | 727,815 | -0.05(-0.57%) |
Dec 15, 2006 | 8.412 | 8.449 | 8.094 | 8.132 | 1,243,230 | -0.23(-2.79%) |
Dec 14, 2006 | 8.393 | 8.468 | 8.347 | 8.365 | 584,180 | +0.01(+0.11%) |
Dec 13, 2006 | 8.337 | 8.459 | 8.234 | 8.356 | 587,929 | +0.02(+0.22%) |
Dec 12, 2006 | 8.384 | 8.449 | 8.216 | 8.337 | 654,766 | -0.14(-1.65%) |
Dec 11, 2006 | 8.393 | 8.580 | 8.384 | 8.477 | 814,896 | +0.05(+0.55%) |
Dec 08, 2006 | 8.645 | 8.664 | 8.403 | 8.431 | 1,046,897 | -0.12(-1.42%) |
Dec 07, 2006 | 8.515 | 8.673 | 8.440 | 8.552 | 969,670 | +0.06(+0.66%) |
Dec 06, 2006 | 8.655 | 8.711 | 8.468 | 8.496 | 1,181,856 | -0.25(-2.88%) |
Dec 05, 2006 | 8.897 | 8.935 | 8.683 | 8.748 | 762,519 | -0.12(-1.37%) |
Dec 04, 2006 | 8.916 | 8.935 | 8.711 | 8.869 | 742,489 | -0.03(-0.31%) |
Dec 01, 2006 | 8.916 | 8.981 | 8.813 | 8.897 | 1,296,678 | -0.05(-0.52%) |
Nov 30, 2006 | 8.757 | 8.953 | 8.757 | 8.944 | 908,189 | +0.32(+3.68%) |
Nov 29, 2006 | 8.627 | 8.701 | 8.533 | 8.627 | 609,458 | -0.01(-0.11%) |
Nov 28, 2006 | 8.589 | 8.664 | 8.403 | 8.636 | 948,891 | +0.00(+0.00%) |
Nov 27, 2006 | 8.953 | 8.991 | 8.580 | 8.636 | 1,143,082 | -0.27(-3.04%) |
Nov 24, 2006 | 9.009 | 9.103 | 8.879 | 8.907 | 551,618 | +0.27(+3.14%) |
Nov 22, 2006 | 8.925 | 8.981 | 8.617 | 8.636 | 737,776 | -0.18(-2.01%) |
Nov 21, 2006 | 8.449 | 8.916 | 8.440 | 8.813 | 921,578 | +0.46(+5.47%) |
Nov 20, 2006 | 8.459 | 8.580 | 8.328 | 8.356 | 565,435 | +0.01(+0.11%) |
Nov 17, 2006 | 8.403 | 8.552 | 8.206 | 8.347 | 928,004 | -0.12(-1.43%) |
Nov 16, 2006 | 8.673 | 8.916 | 8.449 | 8.468 | 1,039,613 | -0.07(-0.77%) |
Nov 15, 2006 | 8.496 | 8.711 | 8.403 | 8.533 | 1,152,401 | -0.05(-0.54%) |
Nov 14, 2006 | 8.720 | 8.813 | 8.496 | 8.580 | 1,049,682 | -0.12(-1.39%) |
Nov 13, 2006 | 8.916 | 8.925 | 8.403 | 8.701 | 1,405,610 | -0.22(-2.51%) |
Nov 10, 2006 | 8.935 | 9.149 | 8.907 | 8.925 | 1,122,517 | -0.06(-0.62%) |
Nov 09, 2006 | 8.776 | 9.112 | 8.767 | 8.981 | 2,283,058 | +0.36(+4.23%) |
Nov 08, 2006 | 8.300 | 8.757 | 8.272 | 8.617 | 1,045,397 | +0.31(+3.71%) |
Nov 07, 2006 | 8.281 | 8.440 | 8.281 | 8.309 | 585,572 | +0.12(+1.48%) |
Nov 06, 2006 | 8.048 | 8.365 | 8.029 | 8.188 | 958,959 | +0.19(+2.33%) |
Nov 03, 2006 | 7.954 | 8.038 | 7.908 | 8.001 | 526,126 | +0.05(+0.59%) |
Nov 02, 2006 | 7.796 | 7.992 | 7.796 | 7.954 | 482,104 | +0.13(+1.67%) |
Nov 01, 2006 | 8.020 | 8.038 | 7.814 | 7.824 | 798,401 | -0.07(-0.95%) |
Oct 31, 2006 | 7.861 | 7.926 | 7.777 | 7.898 | 561,794 | +0.01(+0.12%) |
Oct 30, 2006 | 7.982 | 8.029 | 7.880 | 7.889 | 395,880 | -0.02(-0.24%) |
Oct 27, 2006 | 8.113 | 8.113 | 7.908 | 7.908 | 397,593 | -0.20(-2.42%) |
Oct 26, 2006 | 8.169 | 8.272 | 8.010 | 8.104 | 467,858 | -0.01(-0.11%) |
Oct 25, 2006 | 7.917 | 8.122 | 7.833 | 8.113 | 507,596 | +0.21(+2.72%) |
Oct 24, 2006 | 7.898 | 7.992 | 7.842 | 7.898 | 519,914 | -0.07(-0.82%) |
Oct 23, 2006 | 7.898 | 7.992 | 7.758 | 7.964 | 440,545 | +0.07(+0.83%) |
Oct 20, 2006 | 8.085 | 8.104 | 7.889 | 7.898 | 306,442 | -0.15(-1.86%) |
Oct 19, 2006 | 7.880 | 8.057 | 7.861 | 8.048 | 375,314 | +0.24(+3.11%) |
Oct 18, 2006 | 7.833 | 7.908 | 7.777 | 7.805 | 320,581 | -0.02(-0.24%) |
Oct 17, 2006 | 7.814 | 7.833 | 7.684 | 7.824 | 402,306 | -0.02(-0.24%) |
Oct 16, 2006 | 7.917 | 7.936 | 7.786 | 7.842 | 500,205 | +0.04(+0.48%) |
Oct 13, 2006 | 7.824 | 7.861 | 7.740 | 7.805 | 710,035 | +0.09(+1.21%) |
Oct 12, 2006 | 7.786 | 7.786 | 7.684 | 7.712 | 518,093 | -0.09(-1.20%) |
Oct 11, 2006 | 7.898 | 7.926 | 7.786 | 7.805 | 267,561 | -0.10(-1.30%) |
Oct 10, 2006 | 8.001 | 8.057 | 7.786 | 7.908 | 795,080 | -0.06(-0.70%) |
Oct 09, 2006 | 8.104 | 8.141 | 7.908 | 7.964 | 394,594 | -0.12(-1.50%) |
Oct 06, 2006 | 8.178 | 8.216 | 8.010 | 8.085 | 373,065 | -0.10(-1.25%) |
Oct 05, 2006 | 8.038 | 8.262 | 8.001 | 8.188 | 613,528 | +0.21(+2.69%) |
Oct 04, 2006 | 7.637 | 8.020 | 7.609 | 7.973 | 1,096,275 | +0.32(+4.15%) |
Oct 03, 2006 | 7.889 | 7.889 | 7.637 | 7.656 | 531,267 | -0.34(-4.21%) |
Oct 02, 2006 | 7.936 | 8.048 | 7.917 | 7.992 | 215,077 | +0.07(+0.82%) |
Sep 29, 2006 | 7.973 | 7.992 | 7.852 | 7.926 | 280,843 | -0.12(-1.51%) |
Sep 28, 2006 | 8.169 | 8.169 | 8.020 | 8.048 | 365,460 | -0.04(-0.46%) |
Sep 27, 2006 | 8.132 | 8.132 | 7.889 | 8.085 | 641,805 | +0.15(+1.88%) |
Sep 26, 2006 | 7.777 | 7.992 | 7.771 | 7.936 | 601,210 | +0.14(+1.80%) |
Sep 25, 2006 | 7.936 | 7.936 | 7.721 | 7.796 | 705,536 | -0.27(-3.36%) |
Sep 22, 2006 | 8.272 | 8.309 | 8.038 | 8.066 | 642,448 | -0.06(-0.69%) |
Sep 21, 2006 | 8.048 | 8.169 | 7.852 | 8.122 | 1,490,977 | -0.02(-0.23%) |
Sep 20, 2006 | 8.375 | 8.431 | 7.973 | 8.141 | 905,404 | -0.11(-1.36%) |
Sep 19, 2006 | 8.496 | 8.496 | 8.225 | 8.253 | 954,782 | -0.24(-2.86%) |
Sep 18, 2006 | 8.459 | 8.608 | 8.328 | 8.496 | 861,810 | +0.17(+2.02%) |
Sep 15, 2006 | 8.375 | 8.487 | 8.029 | 8.328 | 1,255,548 | -0.01(-0.11%) |
Sep 14, 2006 | 9.112 | 9.112 | 8.272 | 8.337 | 3,498,226 | -1.23(-12.88%) |
Sep 13, 2006 | 9.560 | 9.794 | 9.514 | 9.570 | 489,173 | +0.08(+0.89%) |
Sep 12, 2006 | 9.504 | 9.775 | 9.430 | 9.486 | 552,796 | +0.00(+0.00%) |
Sep 11, 2006 | 9.644 | 9.710 | 9.327 | 9.486 | 1,067,998 | -0.45(-4.51%) |
Sep 08, 2006 | 9.896 | 10.02 | 9.766 | 9.934 | 724,066 | -0.19(-1.85%) |
Sep 07, 2006 | 10.19 | 10.32 | 9.971 | 10.12 | 802,792 | -0.38(-3.64%) |
Sep 06, 2006 | 10.78 | 11.04 | 10.46 | 10.50 | 847,564 | -0.25(-2.34%) |
Sep 05, 2006 | 10.80 | 10.90 | 10.63 | 10.76 | 947,498 | +0.18(+1.68%) |
Sep 01, 2006 | 10.22 | 10.62 | 10.05 | 10.58 | 1,025,582 | +0.33(+3.19%) |
Aug 31, 2006 | 9.934 | 10.55 | 9.934 | 10.25 | 1,025,046 | +0.42(+4.27%) |
Aug 30, 2006 | 9.896 | 9.943 | 9.728 | 9.831 | 370,494 | +0.02(+0.19%) |
Aug 29, 2006 | 9.766 | 9.868 | 9.514 | 9.812 | 340,075 | +0.08(+0.86%) |
Aug 28, 2006 | 9.896 | 9.896 | 9.588 | 9.728 | 394,701 | -0.25(-2.53%) |
Aug 25, 2006 | 10.08 | 10.08 | 9.934 | 9.980 | 275,059 | -0.06(-0.56%) |
Aug 24, 2006 | 10.08 | 10.19 | 9.962 | 10.04 | 511,452 | -0.06(-0.55%) |
Aug 23, 2006 | 10.05 | 10.19 | 9.906 | 10.09 | 525,590 | +0.17(+1.69%) |
Aug 22, 2006 | 9.775 | 10.05 | 9.728 | 9.924 | 609,993 | +0.12(+1.24%) |
Aug 21, 2006 | 9.476 | 9.878 | 9.476 | 9.803 | 490,458 | +0.44(+4.69%) |
Aug 18, 2006 | 9.392 | 9.402 | 9.121 | 9.364 | 433,904 | +0.01(+0.10%) |
Aug 17, 2006 | 9.663 | 9.663 | 9.317 | 9.355 | 401,878 | -0.32(-3.28%) |
Aug 16, 2006 | 9.784 | 9.784 | 9.551 | 9.672 | 323,580 | +0.13(+1.37%) |
Aug 15, 2006 | 9.430 | 9.635 | 9.430 | 9.542 | 337,076 | +0.09(+0.99%) |
Aug 14, 2006 | 9.570 | 9.588 | 9.373 | 9.448 | 304,943 | -0.13(-1.36%) |
Aug 11, 2006 | 9.803 | 9.999 | 9.560 | 9.579 | 626,917 | -0.07(-0.77%) |
Aug 10, 2006 | 9.672 | 9.672 | 9.402 | 9.654 | 362,354 | -0.01(-0.10%) |
Aug 09, 2006 | 9.486 | 9.766 | 9.486 | 9.663 | 379,920 | +0.23(+2.48%) |
Aug 08, 2006 | 9.084 | 9.654 | 9.084 | 9.430 | 644,911 | +0.28(+3.06%) |
Aug 07, 2006 | 9.196 | 9.243 | 9.093 | 9.149 | 210,043 | -0.06(-0.61%) |
Aug 04, 2006 | 9.196 | 9.364 | 9.084 | 9.205 | 418,266 | +0.15(+1.65%) |
Aug 03, 2006 | 9.103 | 9.159 | 8.823 | 9.056 | 368,566 | -0.04(-0.41%) |
Aug 02, 2006 | 8.963 | 9.187 | 8.963 | 9.093 | 527,518 | +0.11(+1.25%) |
Aug 01, 2006 | 8.636 | 9.000 | 8.589 | 8.981 | 377,778 | +0.26(+3.00%) |
Jul 31, 2006 | 8.655 | 8.785 | 8.589 | 8.720 | 291,554 | +0.05(+0.54%) |
Jul 28, 2006 | 8.496 | 8.711 | 8.347 | 8.673 | 319,510 | +0.35(+4.15%) |
Jul 27, 2006 | 8.197 | 8.412 | 8.197 | 8.328 | 383,990 | +0.20(+2.41%) |
Jul 26, 2006 | 8.094 | 8.206 | 7.926 | 8.132 | 241,319 | +0.04(+0.46%) |
Jul 25, 2006 | 8.066 | 8.169 | 7.908 | 8.094 | 263,170 | +0.05(+0.58%) |
Jul 24, 2006 | 7.786 | 8.085 | 7.628 | 8.048 | 260,171 | +0.21(+2.62%) |
Jul 21, 2006 | 7.898 | 7.973 | 7.768 | 7.842 | 219,362 | -0.06(-0.71%) |
Jul 20, 2006 | 8.066 | 8.150 | 7.889 | 7.898 | 242,390 | -0.26(-3.20%) |
Jul 19, 2006 | 7.898 | 8.169 | 7.861 | 8.160 | 181,445 | +0.26(+3.31%) |
Jul 18, 2006 | 8.020 | 8.113 | 7.768 | 7.898 | 244,318 | -0.10(-1.28%) |
Jul 17, 2006 | 8.281 | 8.302 | 8.001 | 8.001 | 229,858 | -0.31(-3.71%) |
Jul 14, 2006 | 8.300 | 8.356 | 8.178 | 8.309 | 227,716 | +0.13(+1.60%) |
Jul 13, 2006 | 8.319 | 8.328 | 8.104 | 8.178 | 311,905 | -0.07(-0.79%) |
Jul 12, 2006 | 8.309 | 8.403 | 8.206 | 8.244 | 389,667 | +0.02(+0.23%) |
Jul 11, 2006 | 8.076 | 8.225 | 8.029 | 8.225 | 272,488 | +0.20(+2.44%) |
Jul 10, 2006 | 8.001 | 8.141 | 7.954 | 8.029 | 204,580 | -0.18(-2.16%) |
Jul 07, 2006 | 8.281 | 8.347 | 8.160 | 8.206 | 192,049 | -0.07(-0.79%) |
Jul 06, 2006 | 8.262 | 8.356 | 8.122 | 8.272 | 412,803 | +0.03(+0.34%) |
Jul 05, 2006 | 8.561 | 8.561 | 8.188 | 8.244 | 399,414 | -0.29(-3.39%) |
Jul 03, 2006 | 8.477 | 8.599 | 8.421 | 8.533 | 126,283 | +0.22(+2.70%) |
Jun 30, 2006 | 8.403 | 8.449 | 8.253 | 8.309 | 469,679 | +0.07(+0.79%) |
Jun 29, 2006 | 7.973 | 8.281 | 7.880 | 8.244 | 398,450 | +0.36(+4.62%) |
Jun 28, 2006 | 7.973 | 7.992 | 7.740 | 7.880 | 398,022 | +0.03(+0.36%) |
Jun 27, 2006 | 8.319 | 8.319 | 7.833 | 7.852 | 425,228 | -0.32(-3.89%) |
Jun 26, 2006 | 8.216 | 8.216 | 7.945 | 8.169 | 303,979 | -0.04(-0.46%) |
Jun 23, 2006 | 8.169 | 8.253 | 8.057 | 8.206 | 317,689 | -0.01(-0.11%) |
Jun 22, 2006 | 8.477 | 8.487 | 8.113 | 8.216 | 396,951 | -0.20(-2.33%) |
Jun 21, 2006 | 8.076 | 8.449 | 8.076 | 8.412 | 373,815 | +0.34(+4.16%) |
Jun 20, 2006 | 7.936 | 8.244 | 7.936 | 8.076 | 212,185 | +0.22(+2.85%) |
Jun 19, 2006 | 7.973 | 8.076 | 7.852 | 7.852 | 242,712 | -0.11(-1.41%) |
Jun 16, 2006 | 8.066 | 8.104 | 7.777 | 7.964 | 440,116 | -0.10(-1.27%) |
Jun 15, 2006 | 7.702 | 8.169 | 7.702 | 8.066 | 514,772 | +0.50(+6.67%) |
Jun 14, 2006 | 7.469 | 7.656 | 7.376 | 7.562 | 977,811 | +0.08(+1.12%) |
Jun 13, 2006 | 7.488 | 7.684 | 7.236 | 7.478 | 949,105 | -0.47(-5.88%) |
Jun 12, 2006 | 8.365 | 8.365 | 7.936 | 7.945 | 341,360 | -0.29(-3.51%) |
Jun 09, 2006 | 8.636 | 8.636 | 8.150 | 8.234 | 369,852 | -0.09(-1.12%) |
Jun 08, 2006 | 8.262 | 8.337 | 7.926 | 8.328 | 882,697 | -0.15(-1.76%) |
Jun 07, 2006 | 8.627 | 8.757 | 8.412 | 8.477 | 612,243 | -0.24(-2.78%) |
Jun 06, 2006 | 8.944 | 8.991 | 8.655 | 8.720 | 488,316 | -0.44(-4.79%) |
Jun 05, 2006 | 9.261 | 9.458 | 9.093 | 9.159 | 694,504 | +0.03(+0.31%) |
Jun 02, 2006 | 8.981 | 9.187 | 8.879 | 9.131 | 677,259 | +0.27(+3.06%) |
Jun 01, 2006 | 8.636 | 8.963 | 8.524 | 8.860 | 422,122 | +0.06(+0.64%) |
May 31, 2006 | 8.823 | 8.944 | 8.571 | 8.804 | 324,330 | +0.03(+0.32%) |
May 30, 2006 | 8.645 | 8.925 | 8.636 | 8.776 | 581,074 | +0.14(+1.62%) |
May 26, 2006 | 8.748 | 8.851 | 8.608 | 8.636 | 638,913 | -0.07(-0.75%) |
May 25, 2006 | 8.776 | 8.851 | 8.636 | 8.701 | 328,614 | +0.07(+0.76%) |
May 24, 2006 | 8.431 | 8.673 | 8.337 | 8.636 | 520,449 | +0.11(+1.31%) |
May 23, 2006 | 8.617 | 8.823 | 8.412 | 8.524 | 624,882 | +0.07(+0.88%) |
May 22, 2006 | 8.468 | 8.477 | 8.076 | 8.449 | 403,163 | -0.04(-0.44%) |
May 19, 2006 | 8.291 | 8.543 | 8.150 | 8.487 | 656,372 | +0.07(+0.89%) |
May 18, 2006 | 8.589 | 8.720 | 8.403 | 8.412 | 405,091 | -0.26(-3.01%) |
May 17, 2006 | 8.916 | 9.149 | 8.599 | 8.673 | 562,329 | -0.11(-1.28%) |
May 16, 2006 | 8.767 | 9.056 | 8.356 | 8.785 | 621,454 | +0.23(+2.73%) |
May 15, 2006 | 8.403 | 9.140 | 8.216 | 8.552 | 814,896 | -0.37(-4.18%) |
May 12, 2006 | 9.878 | 9.896 | 8.869 | 8.925 | 1,316,708 | -0.41(-4.40%) |
May 11, 2006 | 9.411 | 9.542 | 9.308 | 9.336 | 1,063,820 | +0.11(+1.21%) |
May 10, 2006 | 9.009 | 9.280 | 8.991 | 9.224 | 517,878 | -0.09(-1.00%) |
May 09, 2006 | 9.103 | 9.402 | 9.103 | 9.317 | 946,749 | +0.32(+3.53%) |
May 08, 2006 | 9.159 | 9.159 | 8.757 | 9.000 | 337,183 | -0.19(-2.03%) |
May 05, 2006 | 9.336 | 9.355 | 9.084 | 9.187 | 213,685 | -0.13(-1.40%) |
May 04, 2006 | 9.065 | 9.317 | 9.019 | 9.317 | 384,419 | +0.27(+2.99%) |
May 03, 2006 | 9.345 | 9.364 | 8.841 | 9.047 | 676,295 | -0.26(-2.81%) |
May 02, 2006 | 9.084 | 9.308 | 9.084 | 9.308 | 803,649 | +0.21(+2.36%) |